オービックビジネスコンサルタント(4733)の株価時系列情報
オービックビジネスコンサルタント(4733)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,500 | 6,540 | 6,460 | 6,510 | 5,350 |
| 2007/12/27 | 6,700 | 6,700 | 6,570 | 6,570 | 8,100 |
| 2007/12/26 | 6,660 | 6,770 | 6,650 | 6,700 | 12,950 |
| 2007/12/25 | 7,000 | 7,000 | 6,630 | 6,660 | 5,600 |
| 2007/12/21 | 6,720 | 6,800 | 6,660 | 6,800 | 10,550 |
| 2007/12/20 | 7,000 | 7,000 | 6,810 | 6,850 | 9,000 |
| 2007/12/19 | 6,990 | 7,060 | 6,900 | 6,960 | 15,350 |
| 2007/12/18 | 6,890 | 7,030 | 6,830 | 7,000 | 9,600 |
| 2007/12/17 | 6,830 | 6,970 | 6,830 | 6,890 | 7,100 |
| 2007/12/14 | 6,820 | 6,950 | 6,820 | 6,830 | 11,800 |
| 2007/12/13 | 7,140 | 7,240 | 6,890 | 6,900 | 24,450 |
| 2007/12/12 | 7,350 | 7,380 | 7,140 | 7,290 | 13,400 |
| 2007/12/11 | 7,500 | 7,600 | 7,170 | 7,230 | 19,400 |
| 2007/12/10 | 7,630 | 7,630 | 7,430 | 7,450 | 7,650 |
| 2007/12/07 | 7,660 | 7,700 | 7,530 | 7,630 | 6,450 |
| 2007/12/06 | 7,520 | 7,690 | 7,360 | 7,660 | 8,900 |
| 2007/12/05 | 7,400 | 7,470 | 7,120 | 7,330 | 16,550 |
| 2007/12/04 | 7,720 | 7,730 | 7,550 | 7,560 | 8,150 |
| 2007/12/03 | 7,590 | 7,750 | 7,450 | 7,730 | 19,750 |
| 2007/11/30 | 7,380 | 7,550 | 7,350 | 7,550 | 24,150 |
| 2007/11/29 | 7,220 | 7,390 | 7,150 | 7,390 | 16,400 |
| 2007/11/28 | 7,330 | 7,340 | 7,110 | 7,210 | 11,750 |
| 2007/11/27 | 7,340 | 7,340 | 7,040 | 7,330 | 19,350 |
| 2007/11/26 | 7,010 | 7,430 | 6,990 | 7,400 | 20,900 |
| 2007/11/22 | 7,000 | 7,020 | 6,810 | 6,930 | 8,900 |
| 2007/11/21 | 7,000 | 7,080 | 6,910 | 6,910 | 9,100 |
| 2007/11/20 | 6,770 | 7,050 | 6,770 | 7,050 | 15,650 |
| 2007/11/19 | 6,850 | 7,050 | 6,840 | 6,950 | 13,500 |
| 2007/11/16 | 6,640 | 6,780 | 6,640 | 6,750 | 8,900 |
| 2007/11/15 | 7,000 | 7,000 | 6,790 | 6,840 | 16,800 |
| 2007/11/14 | 6,990 | 7,090 | 6,900 | 7,090 | 17,300 |
| 2007/11/13 | 7,030 | 7,170 | 6,890 | 7,110 | 16,050 |
| 2007/11/12 | 7,220 | 7,300 | 6,860 | 7,020 | 17,000 |
| 2007/11/09 | 7,190 | 7,230 | 7,040 | 7,210 | 21,850 |
| 2007/11/08 | 7,190 | 7,190 | 6,860 | 6,900 | 20,050 |
| 2007/11/07 | 7,170 | 7,200 | 7,060 | 7,130 | 15,850 |
| 2007/11/06 | 6,990 | 7,160 | 6,930 | 7,120 | 19,400 |
| 2007/11/05 | 6,980 | 7,090 | 6,840 | 6,970 | 16,350 |
| 2007/11/02 | 6,860 | 7,040 | 6,800 | 6,890 | 10,350 |
| 2007/11/01 | 7,040 | 7,040 | 6,890 | 6,960 | 9,950 |
| 2007/10/31 | 7,000 | 7,180 | 6,950 | 7,150 | 19,450 |
| 2007/10/30 | 6,900 | 7,050 | 6,840 | 6,900 | 25,750 |
| 2007/10/29 | 7,000 | 7,000 | 6,890 | 6,930 | 13,150 |
| 2007/10/26 | 6,960 | 7,060 | 6,910 | 7,000 | 14,700 |
| 2007/10/25 | 7,050 | 7,180 | 7,010 | 7,100 | 22,050 |
| 2007/10/24 | 6,990 | 7,050 | 6,860 | 7,010 | 16,150 |
| 2007/10/23 | 6,900 | 6,950 | 6,640 | 6,910 | 29,200 |
| 2007/10/22 | 6,740 | 6,900 | 6,410 | 6,890 | 18,500 |
| 2007/10/19 | 6,950 | 6,960 | 6,800 | 6,810 | 16,900 |
| 2007/10/18 | 6,690 | 6,850 | 6,660 | 6,850 | 24,050 |
| 2007/10/17 | 6,660 | 6,850 | 6,660 | 6,690 | 25,850 |
| 2007/10/16 | 6,550 | 6,710 | 6,550 | 6,650 | 12,650 |
| 2007/10/15 | 6,800 | 6,800 | 6,710 | 6,750 | 8,150 |
| 2007/10/12 | 6,520 | 6,670 | 6,500 | 6,550 | 20,800 |
| 2007/10/11 | 6,460 | 6,580 | 6,420 | 6,530 | 11,500 |
| 2007/10/10 | 6,740 | 6,750 | 6,450 | 6,450 | 13,900 |
| 2007/10/09 | 6,650 | 6,690 | 6,520 | 6,630 | 26,950 |
| 2007/10/05 | 6,640 | 6,780 | 6,640 | 6,700 | 28,200 |
| 2007/10/04 | 6,600 | 6,700 | 6,600 | 6,640 | 9,050 |
| 2007/10/03 | 6,650 | 6,660 | 6,530 | 6,640 | 13,000 |
| 2007/10/02 | 6,730 | 6,730 | 6,560 | 6,710 | 14,150 |
| 2007/10/01 | 6,660 | 6,660 | 6,480 | 6,550 | 10,300 |
| 2007/09/28 | 6,550 | 6,650 | 6,500 | 6,650 | 15,450 |
| 2007/09/27 | 6,440 | 6,540 | 6,410 | 6,530 | 14,000 |
| 2007/09/26 | 6,220 | 6,390 | 6,220 | 6,340 | 22,100 |
| 2007/09/25 | 6,190 | 6,190 | 6,030 | 6,120 | 23,150 |
| 2007/09/21 | 6,300 | 6,340 | 5,980 | 5,990 | 24,800 |
| 2007/09/20 | 6,480 | 6,480 | 6,320 | 6,430 | 15,350 |
| 2007/09/19 | 6,250 | 6,440 | 6,200 | 6,380 | 13,450 |
| 2007/09/18 | 6,310 | 6,310 | 6,150 | 6,170 | 9,300 |
| 2007/09/14 | 6,330 | 6,390 | 6,180 | 6,230 | 41,800 |
| 2007/09/13 | 6,450 | 6,570 | 6,430 | 6,430 | 12,000 |
| 2007/09/12 | 6,450 | 6,520 | 6,360 | 6,360 | 11,050 |
| 2007/09/11 | 6,450 | 6,540 | 6,400 | 6,450 | 8,000 |
| 2007/09/10 | 6,450 | 6,620 | 6,380 | 6,460 | 17,850 |
| 2007/09/07 | 6,490 | 6,580 | 6,490 | 6,540 | 7,000 |
| 2007/09/06 | 6,500 | 6,520 | 6,450 | 6,480 | 10,450 |
| 2007/09/05 | 6,680 | 6,710 | 6,480 | 6,530 | 18,850 |
| 2007/09/04 | 6,670 | 6,720 | 6,630 | 6,670 | 2,650 |
| 2007/09/03 | 6,700 | 6,740 | 6,630 | 6,710 | 14,150 |
| 2007/08/31 | 6,580 | 6,690 | 6,560 | 6,690 | 35,050 |
| 2007/08/30 | 6,650 | 6,660 | 6,570 | 6,660 | 10,650 |
| 2007/08/29 | 6,500 | 6,630 | 6,470 | 6,550 | 19,300 |
| 2007/08/28 | 6,570 | 6,630 | 6,520 | 6,580 | 12,700 |
| 2007/08/27 | 6,890 | 6,890 | 6,520 | 6,560 | 16,150 |
| 2007/08/24 | 6,780 | 6,850 | 6,680 | 6,820 | 21,900 |
| 2007/08/23 | 6,580 | 6,790 | 6,580 | 6,780 | 15,250 |
| 2007/08/22 | 6,540 | 6,620 | 6,450 | 6,580 | 15,400 |
| 2007/08/21 | 6,740 | 6,750 | 6,500 | 6,540 | 30,650 |
| 2007/08/20 | 6,610 | 6,750 | 6,450 | 6,740 | 26,400 |
| 2007/08/17 | 6,550 | 6,670 | 6,390 | 6,510 | 30,300 |
| 2007/08/16 | 6,510 | 6,600 | 6,470 | 6,590 | 16,900 |
| 2007/08/15 | 6,660 | 6,700 | 6,530 | 6,690 | 26,850 |
| 2007/08/14 | 6,700 | 6,700 | 6,600 | 6,660 | 38,250 |
| 2007/08/13 | 6,900 | 6,900 | 6,650 | 6,800 | 70,050 |
| 2007/08/10 | 6,770 | 7,290 | 6,770 | 7,000 | 40,250 |
| 2007/08/09 | 6,900 | 7,690 | 6,890 | 7,470 | 91,050 |
| 2007/08/08 | 6,450 | 6,790 | 6,400 | 6,690 | 44,600 |
| 2007/08/07 | 6,590 | 6,660 | 6,510 | 6,570 | 18,850 |
| 2007/08/06 | 6,630 | 6,640 | 6,500 | 6,560 | 26,800 |
| 2007/08/03 | 6,760 | 6,870 | 6,630 | 6,780 | 22,850 |
| 2007/08/02 | 6,620 | 6,860 | 6,620 | 6,860 | 29,700 |
| 2007/08/01 | 6,820 | 6,940 | 6,600 | 6,600 | 35,050 |
| 2007/07/31 | 6,950 | 6,950 | 6,820 | 6,920 | 26,000 |
| 2007/07/30 | 6,850 | 7,100 | 6,770 | 7,060 | 29,150 |
| 2007/07/27 | 7,000 | 7,070 | 6,850 | 6,900 | 14,400 |
| 2007/07/26 | 6,990 | 7,140 | 6,990 | 7,060 | 17,100 |
| 2007/07/25 | 6,940 | 7,060 | 6,870 | 6,900 | 32,650 |
| 2007/07/24 | 7,220 | 7,230 | 6,780 | 6,940 | 36,050 |
| 2007/07/23 | 7,150 | 7,550 | 7,100 | 7,160 | 39,300 |
| 2007/07/20 | 7,340 | 7,370 | 7,230 | 7,310 | 8,250 |
| 2007/07/19 | 7,250 | 7,330 | 7,180 | 7,300 | 19,900 |
| 2007/07/18 | 7,200 | 7,220 | 7,020 | 7,150 | 17,250 |
| 2007/07/17 | 7,380 | 7,390 | 7,250 | 7,290 | 17,350 |
| 2007/07/13 | 7,480 | 7,480 | 7,340 | 7,370 | 8,550 |
| 2007/07/12 | 7,370 | 7,430 | 7,340 | 7,430 | 7,700 |
| 2007/07/11 | 7,280 | 7,400 | 7,190 | 7,370 | 17,900 |
| 2007/07/10 | 7,550 | 7,580 | 7,470 | 7,480 | 17,000 |
| 2007/07/09 | 7,330 | 7,520 | 7,300 | 7,450 | 14,500 |
| 2007/07/06 | 7,420 | 7,420 | 7,300 | 7,350 | 6,000 |
| 2007/07/05 | 7,480 | 7,590 | 7,450 | 7,550 | 19,500 |
| 2007/07/04 | 7,350 | 7,460 | 7,350 | 7,410 | 19,600 |
| 2007/07/03 | 7,180 | 7,330 | 7,180 | 7,330 | 19,150 |
| 2007/07/02 | 7,380 | 7,380 | 7,120 | 7,140 | 33,850 |
| 2007/06/29 | 7,400 | 7,470 | 7,310 | 7,420 | 24,450 |
| 2007/06/28 | 7,400 | 7,410 | 7,340 | 7,390 | 14,350 |
| 2007/06/27 | 7,440 | 7,440 | 7,220 | 7,340 | 5,750 |
| 2007/06/26 | 7,460 | 7,460 | 7,320 | 7,390 | 6,900 |
| 2007/06/25 | 7,410 | 7,480 | 7,350 | 7,350 | 16,800 |
| 2007/06/22 | 7,350 | 7,450 | 7,300 | 7,370 | 11,200 |
| 2007/06/21 | 7,410 | 7,490 | 7,350 | 7,490 | 18,500 |
| 2007/06/20 | 7,320 | 7,420 | 7,270 | 7,410 | 14,750 |
| 2007/06/19 | 7,170 | 7,330 | 7,150 | 7,290 | 17,250 |
| 2007/06/18 | 7,120 | 7,160 | 7,090 | 7,150 | 14,850 |
| 2007/06/15 | 7,100 | 7,140 | 7,000 | 7,050 | 15,450 |
| 2007/06/14 | 6,900 | 7,020 | 6,850 | 7,020 | 20,550 |
| 2007/06/13 | 6,910 | 6,920 | 6,620 | 6,710 | 43,250 |
| 2007/06/12 | 7,030 | 7,050 | 6,900 | 6,960 | 14,850 |
| 2007/06/11 | 7,100 | 7,160 | 7,010 | 7,130 | 17,400 |
| 2007/06/08 | 7,170 | 7,170 | 6,920 | 6,960 | 21,100 |
| 2007/06/07 | 6,970 | 7,110 | 6,920 | 7,100 | 24,150 |
| 2007/06/06 | 6,840 | 6,970 | 6,750 | 6,960 | 22,950 |
| 2007/06/05 | 6,900 | 6,920 | 6,830 | 6,910 | 6,550 |
| 2007/06/04 | 6,870 | 6,930 | 6,810 | 6,870 | 19,300 |
| 2007/06/01 | 6,790 | 6,900 | 6,750 | 6,820 | 16,400 |
| 2007/05/31 | 6,750 | 6,780 | 6,730 | 6,770 | 8,100 |
| 2007/05/30 | 6,640 | 6,750 | 6,620 | 6,700 | 14,000 |
| 2007/05/29 | 6,600 | 6,650 | 6,580 | 6,580 | 18,950 |
| 2007/05/28 | 6,500 | 6,720 | 6,480 | 6,670 | 23,200 |
| 2007/05/25 | 6,710 | 6,710 | 6,480 | 6,570 | 19,250 |
| 2007/05/24 | 6,650 | 6,760 | 6,600 | 6,700 | 20,000 |
| 2007/05/23 | 6,560 | 6,750 | 6,560 | 6,740 | 14,250 |
| 2007/05/22 | 6,670 | 6,710 | 6,540 | 6,620 | 30,800 |
| 2007/05/21 | 6,500 | 6,590 | 6,450 | 6,540 | 19,700 |
| 2007/05/18 | 6,550 | 6,600 | 6,410 | 6,410 | 16,850 |
| 2007/05/17 | 6,510 | 6,660 | 6,490 | 6,540 | 18,800 |
| 2007/05/16 | 6,500 | 6,670 | 6,500 | 6,660 | 17,450 |
| 2007/05/15 | 6,660 | 6,660 | 6,440 | 6,530 | 38,750 |
| 2007/05/14 | 6,670 | 6,750 | 6,660 | 6,680 | 24,350 |
| 2007/05/11 | 6,670 | 6,700 | 6,670 | 6,670 | 19,650 |
| 2007/05/10 | 6,790 | 6,820 | 6,730 | 6,750 | 35,700 |
| 2007/05/09 | 6,880 | 6,900 | 6,820 | 6,860 | 19,950 |
| 2007/05/08 | 6,990 | 7,010 | 6,870 | 6,930 | 20,750 |
| 2007/05/07 | 7,060 | 7,110 | 7,040 | 7,090 | 9,700 |
| 2007/05/02 | 7,070 | 7,080 | 6,930 | 7,060 | 13,850 |
| 2007/05/01 | 7,200 | 7,280 | 7,000 | 7,110 | 28,650 |
| 2007/04/27 | 6,910 | 7,090 | 6,850 | 7,050 | 25,900 |
| 2007/04/26 | 7,000 | 7,000 | 6,820 | 6,880 | 14,250 |
| 2007/04/25 | 7,090 | 7,090 | 6,890 | 6,970 | 23,050 |
| 2007/04/24 | 6,750 | 6,960 | 6,750 | 6,960 | 27,200 |
| 2007/04/23 | 6,920 | 6,940 | 6,790 | 6,820 | 12,200 |
| 2007/04/20 | 6,920 | 6,970 | 6,830 | 6,900 | 14,200 |
| 2007/04/19 | 6,960 | 7,030 | 6,850 | 6,930 | 28,100 |
| 2007/04/18 | 7,020 | 7,200 | 6,710 | 6,950 | 35,000 |
| 2007/04/17 | 7,050 | 7,180 | 7,020 | 7,110 | 9,750 |
| 2007/04/16 | 7,350 | 7,420 | 7,130 | 7,190 | 20,050 |
| 2007/04/13 | 7,290 | 7,380 | 7,170 | 7,310 | 23,000 |
| 2007/04/12 | 7,220 | 7,440 | 7,180 | 7,310 | 30,450 |
| 2007/04/11 | 7,140 | 7,230 | 7,100 | 7,220 | 28,100 |
| 2007/04/10 | 6,860 | 7,110 | 6,820 | 7,070 | 37,000 |
| 2007/04/09 | 6,940 | 6,970 | 6,880 | 6,900 | 14,850 |
| 2007/04/06 | 6,910 | 6,970 | 6,860 | 6,870 | 10,000 |
| 2007/04/05 | 7,000 | 7,000 | 6,930 | 6,960 | 7,750 |
| 2007/04/04 | 6,940 | 6,990 | 6,900 | 6,960 | 21,300 |
| 2007/04/03 | 6,900 | 7,010 | 6,850 | 6,930 | 17,050 |
| 2007/04/02 | 6,990 | 6,990 | 6,860 | 6,860 | 19,700 |
| 2007/03/30 | 6,920 | 6,960 | 6,870 | 6,950 | 18,600 |
| 2007/03/29 | 6,910 | 6,910 | 6,750 | 6,850 | 22,700 |
| 2007/03/28 | 6,880 | 6,970 | 6,820 | 6,900 | 31,250 |
| 2007/03/27 | 7,090 | 7,090 | 6,750 | 6,820 | 56,900 |
| 2007/03/26 | 7,040 | 7,150 | 7,010 | 7,130 | 29,400 |
| 2007/03/23 | 7,030 | 7,030 | 6,960 | 7,010 | 30,800 |
| 2007/03/22 | 7,070 | 7,100 | 6,910 | 6,930 | 42,400 |
| 2007/03/20 | 6,570 | 6,680 | 6,500 | 6,670 | 61,950 |
| 2007/03/19 | 6,440 | 6,520 | 6,380 | 6,470 | 36,250 |
| 2007/03/16 | 6,620 | 6,730 | 6,500 | 6,510 | 48,850 |
| 2007/03/15 | 6,740 | 6,760 | 6,670 | 6,720 | 40,550 |
| 2007/03/14 | 6,680 | 6,700 | 6,510 | 6,580 | 32,600 |
| 2007/03/13 | 6,850 | 6,870 | 6,780 | 6,800 | 30,500 |
| 2007/03/12 | 7,000 | 7,000 | 6,820 | 6,950 | 23,550 |
| 2007/03/09 | 6,900 | 6,980 | 6,860 | 6,910 | 28,250 |
| 2007/03/08 | 6,880 | 6,970 | 6,870 | 6,940 | 23,650 |
| 2007/03/07 | 6,920 | 6,920 | 6,770 | 6,830 | 35,450 |
| 2007/03/06 | 6,600 | 6,930 | 6,580 | 6,910 | 29,850 |
| 2007/03/05 | 6,670 | 6,730 | 6,540 | 6,540 | 24,200 |
| 2007/03/02 | 7,100 | 7,100 | 6,950 | 6,970 | 20,900 |
| 2007/03/01 | 6,860 | 7,080 | 6,860 | 7,010 | 44,100 |
| 2007/02/28 | 6,750 | 7,020 | 6,540 | 6,920 | 52,000 |
| 2007/02/27 | 6,900 | 6,960 | 6,850 | 6,950 | 27,550 |
| 2007/02/26 | 7,070 | 7,090 | 6,940 | 6,940 | 27,950 |
| 2007/02/23 | 6,970 | 6,970 | 6,830 | 6,900 | 26,150 |
| 2007/02/22 | 7,000 | 7,010 | 6,750 | 6,870 | 61,200 |
| 2007/02/21 | 7,230 | 7,230 | 7,060 | 7,070 | 17,600 |
| 2007/02/20 | 7,300 | 7,300 | 7,050 | 7,220 | 23,050 |
| 2007/02/19 | 7,220 | 7,280 | 7,170 | 7,280 | 26,400 |
| 2007/02/16 | 7,130 | 7,210 | 7,040 | 7,190 | 29,350 |
| 2007/02/15 | 6,900 | 7,030 | 6,900 | 7,030 | 30,950 |
| 2007/02/14 | 6,900 | 6,980 | 6,850 | 6,890 | 21,650 |
| 2007/02/13 | 7,010 | 7,010 | 6,810 | 6,810 | 45,150 |
| 2007/02/09 | 6,830 | 6,870 | 6,680 | 6,810 | 91,350 |
| 2007/02/08 | 7,150 | 7,250 | 6,840 | 6,870 | 57,950 |
| 2007/02/07 | 7,530 | 7,590 | 7,200 | 7,230 | 57,900 |
| 2007/02/06 | 7,580 | 7,600 | 7,540 | 7,550 | 9,400 |
| 2007/02/05 | 7,670 | 7,670 | 7,480 | 7,500 | 24,000 |
| 2007/02/02 | 7,630 | 7,660 | 7,530 | 7,570 | 30,850 |
| 2007/02/01 | 7,550 | 7,630 | 7,470 | 7,630 | 31,900 |
| 2007/01/31 | 7,700 | 7,750 | 7,540 | 7,580 | 21,350 |
| 2007/01/30 | 7,830 | 7,860 | 7,740 | 7,740 | 46,600 |
| 2007/01/29 | 7,850 | 7,900 | 7,800 | 7,810 | 30,050 |
| 2007/01/26 | 7,940 | 7,990 | 7,770 | 7,880 | 29,650 |
| 2007/01/25 | 8,060 | 8,150 | 7,990 | 8,040 | 23,450 |
| 2007/01/24 | 8,040 | 8,040 | 7,960 | 7,990 | 5,950 |
| 2007/01/23 | 8,030 | 8,060 | 7,930 | 8,000 | 13,850 |
| 2007/01/22 | 8,120 | 8,130 | 8,010 | 8,020 | 10,900 |
| 2007/01/19 | 8,100 | 8,100 | 8,010 | 8,060 | 6,900 |
| 2007/01/18 | 8,000 | 8,080 | 7,920 | 8,010 | 22,800 |
| 2007/01/17 | 8,100 | 8,100 | 7,910 | 8,050 | 11,700 |
| 2007/01/16 | 8,070 | 8,150 | 8,000 | 8,070 | 15,700 |
| 2007/01/15 | 8,100 | 8,110 | 8,010 | 8,070 | 15,200 |
| 2007/01/12 | 7,880 | 7,970 | 7,850 | 7,940 | 13,000 |
| 2007/01/11 | 7,900 | 8,030 | 7,830 | 7,830 | 13,600 |
| 2007/01/10 | 8,090 | 8,130 | 7,900 | 7,900 | 14,600 |
| 2007/01/09 | 8,160 | 8,200 | 8,070 | 8,080 | 27,400 |
| 2007/01/05 | 8,360 | 8,400 | 8,060 | 8,390 | 23,150 |
| 2007/01/04 | 8,460 | 8,460 | 8,290 | 8,370 | 5,600 |